U.S. markets closed

The Boeing Company (BA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
174.99-3.40 (-1.91%)
Al cierre: 04:00PM EDT
175.24 +0.25 (+0.14%)
Fuera de horario: 05:03PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:155.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621C001550002024-06-18 3:39PM EDT2024-06-2120.9719.4021.90-2.68-11.33%1517087.79%
BA240628C001550002024-06-18 12:46PM EDT2024-06-2819.9919.7521.00-3.24-13.95%11659.57%
BA240705C001550002024-06-03 1:16PM EDT2024-07-0526.3320.1021.350.00-5551.07%
BA240712C001550002024-06-14 3:45PM EDT2024-07-1222.7520.5021.700.00--546.80%
BA240719C001550002024-06-17 11:53AM EDT2024-07-1925.1421.0525.850.00-510554.43%
BA240816C001550002024-06-18 3:26PM EDT2024-08-1624.0023.3024.15-4.00-14.29%34043.16%
BA240920C001550002024-06-18 3:39PM EDT2024-09-2026.2725.4526.00-3.04-10.37%214241.08%
BA241018C001550002024-06-18 10:36AM EDT2024-10-1827.4726.9529.05-2.13-7.20%12445.30%
BA241115C001550002024-06-17 10:10AM EDT2024-11-1530.9228.8529.750.00-11242.74%
BA250117C001550002024-06-18 12:54PM EDT2025-01-1731.5030.7532.60-7.00-18.18%1031942.12%
BA250321C001550002024-06-03 1:01PM EDT2025-03-2142.5035.1536.050.00-110643.52%
BA250620C001550002024-06-17 3:05PM EDT2025-06-2041.5238.4539.400.00-15343.18%
BA251219C001550002024-04-29 12:31PM EDT2025-12-1946.0542.9547.900.00-17446.52%
BA260116C001550002024-05-23 2:15PM EDT2026-01-1647.0046.5047.300.00-21544.61%
BA260618C001550002024-04-10 10:07AM EDT2026-06-1854.6953.2556.650.00-1150.44%
BA261218C001550002024-04-25 10:11AM EDT2026-12-1848.2654.0062.150.00-18350.87%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BA240621P001550002024-06-18 3:59PM EDT2024-06-210.040.030.040.00-695,09151.17%
BA240628P001550002024-06-18 2:37PM EDT2024-06-280.140.060.15+0.03+27.27%13639538.48%
BA240705P001550002024-06-18 3:47PM EDT2024-07-050.190.180.42-0.23-54.76%4213437.04%
BA240712P001550002024-06-18 3:47PM EDT2024-07-120.330.260.46+0.04+13.79%188332.11%
BA240719P001550002024-06-18 3:51PM EDT2024-07-190.650.650.71+0.17+35.42%4501,51231.64%
BA240726P001550002024-06-18 3:37PM EDT2024-07-261.000.721.28+0.12+13.64%112634.03%
BA240802P001550002024-06-18 2:34PM EDT2024-08-021.651.161.79+0.29+21.32%71035.06%
BA240816P001550002024-06-18 12:48PM EDT2024-08-162.302.152.33+0.51+28.49%141,05833.83%
BA240920P001550002024-06-18 1:29PM EDT2024-09-203.653.353.45+0.73+25.00%221,35331.56%
BA241018P001550002024-06-18 10:14AM EDT2024-10-184.384.204.40+0.88+25.14%144930.96%
BA241115P001550002024-06-18 2:49PM EDT2024-11-155.605.305.65+0.80+16.67%496731.58%
BA250117P001550002024-06-18 3:18PM EDT2025-01-177.297.207.40+0.79+12.15%73,26930.61%
BA250321P001550002024-06-17 2:46PM EDT2025-03-218.258.809.000.00-72,47130.08%
BA250620P001550002024-06-14 2:23PM EDT2025-06-2010.407.8511.600.00-140030.47%
BA250919P001550002024-06-12 1:12PM EDT2025-09-1910.7512.0513.200.00-31329.65%
BA251219P001550002024-06-14 11:00AM EDT2025-12-1913.9010.2014.600.00-531028.96%
BA260116P001550002024-06-18 1:57PM EDT2026-01-1615.2013.1515.10+2.50+19.69%3270628.90%
BA260618P001550002024-06-18 11:21AM EDT2026-06-1817.0116.1517.15+2.76+19.37%34328.07%
BA261218P001550002024-06-14 10:27AM EDT2026-12-1818.0014.3022.300.00-1930.38%